Western Asset Municipal High Income Fund Inc. (MHF)
NYSE: MHF · Real-Time Price · USD
7.45
+0.04 (0.54%)
Apr 1, 2025, 3:49 PM EDT - Market open
MHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 7.45 | 7.51 | 7.45 | 7.48 | - | 0.94% | 11,629 |
| Mar 31, 2025 | 7.50 | 7.56 | 7.34 | 7.41 | 7.41 | -0.13% | 83,133 |
| Mar 28, 2025 | 7.60 | 7.60 | 7.38 | 7.42 | 7.42 | -0.67% | 26,922 |
| Mar 27, 2025 | 7.60 | 7.64 | 7.47 | 7.47 | 7.47 | -1.71% | 42,697 |
| Mar 26, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -2.81% | 97,049 |
| Mar 25, 2025 | 7.65 | 7.83 | 7.61 | 7.82 | 7.82 | 2.49% | 82,350 |
| Mar 24, 2025 | 7.59 | 7.67 | 7.55 | 7.63 | 7.63 | -0.13% | 49,190 |
| Mar 21, 2025 | 7.64 | 7.65 | 7.58 | 7.64 | 7.61 | 1.46% | 32,318 |
| Mar 20, 2025 | 7.60 | 7.69 | 7.51 | 7.53 | 7.50 | 0.27% | 56,479 |
| Mar 19, 2025 | 7.54 | 7.57 | 7.41 | 7.51 | 7.48 | - | 25,130 |
| Mar 18, 2025 | 7.50 | 7.59 | 7.42 | 7.51 | 7.48 | 0.81% | 39,898 |
| Mar 17, 2025 | 7.63 | 7.66 | 7.40 | 7.45 | 7.42 | -1.32% | 57,154 |
| Mar 14, 2025 | 7.46 | 7.58 | 7.43 | 7.55 | 7.52 | 1.48% | 77,310 |
| Mar 13, 2025 | 7.42 | 7.47 | 7.36 | 7.44 | 7.41 | 0.13% | 41,283 |
| Mar 12, 2025 | 7.41 | 7.44 | 7.30 | 7.43 | 7.40 | 0.41% | 24,980 |
| Mar 11, 2025 | 7.34 | 7.44 | 7.28 | 7.40 | 7.37 | 1.79% | 35,273 |
| Mar 10, 2025 | 7.38 | 7.39 | 7.17 | 7.27 | 7.24 | -2.68% | 47,400 |
| Mar 7, 2025 | 7.40 | 7.54 | 7.30 | 7.47 | 7.44 | 1.91% | 47,873 |
| Mar 6, 2025 | 7.38 | 7.40 | 7.26 | 7.33 | 7.30 | -0.41% | 31,253 |
| Mar 5, 2025 | 7.45 | 7.47 | 7.35 | 7.36 | 7.33 | -1.21% | 39,406 |
| Mar 4, 2025 | 7.41 | 7.45 | 7.39 | 7.45 | 7.42 | 1.36% | 19,811 |
| Mar 3, 2025 | 7.68 | 7.69 | 7.26 | 7.35 | 7.32 | -3.67% | 129,963 |
| Feb 28, 2025 | 7.69 | 7.72 | 7.59 | 7.63 | 7.60 | -0.39% | 49,111 |
| Feb 27, 2025 | 7.61 | 7.66 | 7.54 | 7.66 | 7.63 | 1.32% | 48,972 |
| Feb 26, 2025 | 7.56 | 7.62 | 7.50 | 7.56 | 7.53 | 0.40% | 37,871 |
| Feb 25, 2025 | 7.53 | 7.53 | 7.43 | 7.53 | 7.50 | 0.80% | 81,681 |
| Feb 24, 2025 | 7.50 | 7.55 | 7.44 | 7.47 | 7.44 | 0.54% | 30,184 |
| Feb 21, 2025 | 7.69 | 7.74 | 7.43 | 7.43 | 7.40 | -3.63% | 196,952 |
| Feb 20, 2025 | 7.58 | 7.79 | 7.53 | 7.71 | 7.64 | 0.78% | 109,635 |
| Feb 19, 2025 | 7.49 | 7.65 | 7.45 | 7.65 | 7.58 | 2.00% | 114,300 |
| Feb 18, 2025 | 7.41 | 7.50 | 7.40 | 7.50 | 7.43 | 1.63% | 56,218 |
| Feb 14, 2025 | 7.47 | 7.47 | 7.33 | 7.38 | 7.31 | -0.27% | 108,938 |
| Feb 13, 2025 | 7.35 | 7.47 | 7.32 | 7.40 | 7.33 | 0.95% | 77,547 |
| Feb 12, 2025 | 7.30 | 7.38 | 7.28 | 7.33 | 7.26 | -0.41% | 95,635 |
| Feb 11, 2025 | 7.26 | 7.38 | 7.24 | 7.36 | 7.29 | 1.80% | 97,396 |
| Feb 10, 2025 | 7.21 | 7.26 | 7.21 | 7.23 | 7.17 | 0.14% | 37,058 |
| Feb 7, 2025 | 7.20 | 7.22 | 7.17 | 7.22 | 7.16 | 0.28% | 34,404 |
| Feb 6, 2025 | 7.20 | 7.22 | 7.18 | 7.20 | 7.14 | 0.14% | 58,484 |
| Feb 5, 2025 | 7.18 | 7.21 | 7.15 | 7.19 | 7.13 | 0.56% | 138,651 |
| Feb 4, 2025 | 7.11 | 7.16 | 7.08 | 7.15 | 7.09 | 0.85% | 57,917 |
| Feb 3, 2025 | 7.11 | 7.14 | 7.04 | 7.09 | 7.03 | - | 52,420 |
| Jan 31, 2025 | 7.10 | 7.12 | 7.04 | 7.09 | 7.03 | -0.14% | 97,306 |
| Jan 30, 2025 | 7.15 | 7.15 | 7.04 | 7.10 | 7.04 | -0.14% | 49,300 |
| Jan 29, 2025 | 7.12 | 7.17 | 7.00 | 7.11 | 7.05 | - | 84,790 |
| Jan 28, 2025 | 7.06 | 7.17 | 7.00 | 7.11 | 7.05 | 0.85% | 80,818 |
| Jan 27, 2025 | 7.04 | 7.05 | 6.95 | 7.05 | 6.99 | 0.57% | 37,113 |
| Jan 24, 2025 | 7.08 | 7.09 | 6.97 | 7.01 | 6.95 | -1.27% | 43,388 |
| Jan 23, 2025 | 7.04 | 7.14 | 6.93 | 7.10 | 7.00 | 0.85% | 144,148 |
| Jan 22, 2025 | 7.04 | 7.08 | 7.00 | 7.04 | 6.94 | -0.42% | 61,891 |
| Jan 21, 2025 | 7.08 | 7.08 | 6.96 | 7.07 | 6.97 | 0.57% | 41,055 |